Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 9.94475138122 | 7.24 | 8.7 | 7.24 | 20250 | 7.83990123 | DE |
| 4 | 0 | 0 | 7.96 | 8.7 | 7 | 13138 | 7.48447193 | DE |
| 12 | 1.97 | 32.8881469115 | 5.99 | 8.7 | 5.8 | 18170 | 7.05613514 | DE |
| 26 | 1.84 | 30.0653594771 | 6.12 | 8.7 | 5.8 | 15899 | 6.81333921 | DE |
| 52 | 1.84 | 30.0653594771 | 6.12 | 8.7 | 5.8 | 15899 | 6.81333921 | DE |
| 156 | 1.84 | 30.0653594771 | 6.12 | 8.7 | 5.8 | 15899 | 6.81333921 | DE |
| 260 | 1.84 | 30.0653594771 | 6.12 | 8.7 | 5.8 | 15899 | 6.81333921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 8.02 | 0 | 0.00 | 8 | 8.02 | 7.78 | 10750 |
| 1732208100 | 8.02 | 0.02 | 0.25 | 8 | 8.16 | 7.88 | 17750 |
| 1732121700 | 8 | 0.2 | 2.56 | 7.88 | 8.18 | 7.5 | 33250 |
| 1732035300 | 7.8 | 0.48 | 6.56 | 7.32 | 7.82 | 7.3 | 21000 |
| 1731948900 | 7.32 | 0.08 | 1.10 | 7.24 | 7.32 | 7.24 | 18500 |
| 1731689700 | 7.24 | 0.14 | 1.97 | 7.24 | 7.24 | 7.02 | 5750 |
| 1731603300 | 7.1 | 0.04 | 0.57 | 7.2 | 7.2 | 7.1 | 750 |
| 1731516900 | 7.06 | -0.06 | -0.84 | 7.22 | 7.22 | 7.04 | 20750 |
| 1731430500 | 7.12 | -0.1 | -1.39 | 7.12 | 7.12 | 7.12 | 40000 |
| 1731344100 | 7.22 | 0.22 | 3.14 | 7.1 | 7.3 | 7.1 | 33000 |
| 1731084900 | 7 | -0.06 | -0.85 | 7.1 | 7.1 | 7 | 1250 |
| 1730998500 | 7.06 | -0.14 | -1.94 | 7.32 | 7.32 | 7.04 | 7500 |
| 1730912100 | 7.2 | 0.08 | 1.12 | 7.3 | 7.3 | 7.2 | 5250 |
| 1730825700 | 7.12 | -0.46 | -6.07 | 7.52 | 7.52 | 7.04 | 20750 |
| 1730739300 | 7.58 | -0.06 | -0.79 | 7.64 | 7.64 | 7.58 | 1000 |
| 1730480100 | 7.64 | -0.06 | -0.78 | 7.68 | 7.68 | 7.64 | 1500 |
| 1730393700 | 7.7 | -0.02 | -0.26 | 7.64 | 7.7 | 7.56 | 3750 |
| 1730307300 | 7.72 | -0.28 | -3.50 | 7.8 | 7.8 | 7.68 | 3250 |
| 1730220900 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2500 |
| 1730134500 | 8 | 0.16 | 2.04 | 7.96 | 8.24 | 7.9 | 14500 |
| 1729871700 | 7.84 | -0.14 | -1.75 | 7.9 | 8 | 7.7 | 12000 |
| 1729785300 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 250 |
| 1729698900 | 7.98 | 0.04 | 0.50 | 7.96 | 8 | 7.96 | 4250 |
| 1729612500 | 7.94 | -0.18 | -2.22 | 8.26 | 8.28 | 7.94 | 15000 |
| 1729526100 | 8.1199999 | 0.12 | 1.50 | 8 | 8.48 | 8 | 12250 |
| 1729266900 | 8 | 0.26 | 3.36 | 7.74 | 8.08 | 7.74 | 17750 |
| 1729180500 | 7.74 | 0.04 | 0.52 | 7.7 | 7.74 | 7.7 | 17750 |
| 1729094100 | 7.7 | -0.18 | -2.28 | 7.88 | 7.88 | 7.7 | 9750 |
| 1729007700 | 7.88 | 0.32 | 4.23 | 7.6 | 7.9 | 7.6 | 12500 |
| 1728921300 | 7.56 | 0.06 | 0.80 | 7.5 | 7.56 | 7.5 | 11500 |
| 1728662100 | 7.5 | 0 | 0.00 | 7.58 | 7.6 | 7.48 | 19500 |
| 1728575700 | 7.5 | 0.06 | 0.81 | 7.46 | 7.58 | 7.34 | 21000 |
| 1728489300 | 7.44 | 0.18 | 2.48 | 7.44 | 7.6 | 7.3 | 118000 |
| 1728402900 | 7.26 | 0.1 | 1.40 | 7.18 | 7.32 | 7.12 | 17250 |
| 1728316500 | 7.16 | 0.26 | 3.77 | 6.84 | 7.16 | 6.84 | 21500 |
| 1728057300 | 6.9 | -0.06 | -0.86 | 7 | 7 | 6.8 | 58000 |
| 1727970900 | 6.96 | 0.28 | 4.19 | 6.8 | 7.06 | 6.74 | 59750 |
| 1727884500 | 6.68 | 0.22 | 3.41 | 6.54 | 6.7 | 6.5 | 56250 |
| 1727798100 | 6.46 | -0.08 | -1.22 | 6.5599999 | 6.64 | 6.4 | 36750 |
| 1727711700 | 6.54 | 0.32 | 5.14 | 6.22 | 6.84 | 6.22 | 45000 |
| 1727452500 | 6.22 | 0.06 | 0.97 | 6.16 | 6.22 | 6.1 | 18500 |
| 1727366100 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 8500 |
| 1727279700 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.12 | 10250 |
| 1727193300 | 6.16 | 0.12 | 1.99 | 6.04 | 6.16 | 6.04 | 13000 |
| 1727106900 | 6.04 | 0.04 | 0.67 | 6 | 6.08 | 6 | 20500 |
| 1726847700 | 6 | 0.1 | 1.69 | 5.98 | 6 | 5.94 | 23500 |
| 1726761300 | 5.9 | -0.04 | -0.67 | 6 | 6 | 5.9 | 3250 |
| 1726674900 | 5.94 | -0.08 | -1.33 | 5.96 | 5.96 | 5.94 | 1250 |
| 1726588500 | 6.0199999 | 0.02 | 0.33 | 6 | 6.04 | 5.96 | 52250 |
| 1726502100 | 6 | 0 | 0.00 | 6 | 6 | 6 | 5750 |
| 1726242900 | 6 | 0.12 | 2.04 | 5.96 | 6.04 | 5.9 | 5000 |
| 1726156500 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.88 | 0 |
| 1726070100 | 5.88 | -0.02 | -0.34 | 5.9 | 5.92 | 5.8 | 11250 |
| 1725983700 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 2500 |
| 1725897300 | 5.9 | -0.05 | -0.84 | 5.93 | 5.93 | 5.9 | 5250 |
| 1725638100 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725551700 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1725465300 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 1250 |
| 1725378900 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1725292500 | 5.9 | -0.04 | -0.67 | 5.99 | 5.99 | 5.9 | 6750 |
| 1725033300 | 5.94 | 0.04 | 0.68 | 5.94 | 5.94 | 5.94 | 250 |
| 1724946900 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 3250 |
| 1724860500 | 5.9 | -0.02 | -0.34 | 5.82 | 5.9 | 5.82 | 2250 |
| 1724774100 | 5.92 | 0.02 | 0.34 | 5.96 | 6 | 5.92 | 1750 |
| 1724687700 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 3750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
